Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 25-Jun-07 01:18:51 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(VNT) VENTIA SERVICES GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for VNT    Limits Next Section


Company Details for (VNT) VENTIA SERVICES GROUP LIMITED

Listing Code VNT
Listing Name VENTIA SERVICES GROUP LIMITED
GICS Sector Capital Goods
ISIN Name VENTUS MED INC
ISIN Security CHESS DEPOSITARY INTERESTS 1:6
ISIN Code AU000000VNT2


Maximum Price date available .. Thursday 5th June 2025
Latest price with VOLUME for VNT .. Wednesday 21st August 2024

VNT is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 4.89 205,505,879 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for VNT    Bottom Next Section


1 2 3 4 Next >>


End of day Prices (full format),

600 Days for (VNT) VENTIA SERVICES GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-05 Thu 4.84 4.88 4.83 4.86 1,910,322 ### 72.2 72.2 0.3
2025-Jun-04 Wed 4.81 4.89 4.79 4.83 ### ### 0.3
2025-Jun-03 Tue 4.75 4.81 4.72 4.81 ### ### ###
2025-Jun-02 Mon 4.72 4.77 4.72 4.75 709,972 ### 78.3 78.3 ###
2025-May-30 Fri 4.7 4.74 ### 4.73 ### ### 0.3
2025-May-29 Thu 4.74 4.75 ### 4.71 30.5 30.5 ###
2025-May-28 Wed 4.78 4.78 ### 4.71 1,189,257 2,842,324 ### ### ###
2025-May-27 Tue 4.75 4.78 4.71 4.76 71.1 71.1 ###
2025-May-26 Mon 4.76 ### 4.73 4.75 37.1 37.1 ###
2025-May-23 Fri 4.76 4.82 4.75 4.79 ### ### 0.3
2025-May-22 Thu ### ### ### 4.76 1,430,381 0 ### ### ###
2025-May-21 Wed ### 4.7 ### ### 79.2 79.2 0.0
2025-May-20 Tue ### ### ### ### 1,938,477 0 34.9 34.9 0.0
2025-May-19 Mon ### ### ### ### 79.3 79.3 0.0
2025-May-16 Fri ### ### 4.57 ### ### ### 0.0
2025-May-15 Thu ### ### 4.59 ### 2,144,281 4,921,124 43.4 43.4 0.0
2025-May-14 Wed ### 4.73 ### ### 3,247,979 7,681,470 ### ### 0.0
2025-May-13 Tue ### ### ### ### 69.9 69.9 0.0
2025-May-12 Mon ### ### ### ### 1,956,489 0 41.2 41.2 0.0
2025-May-09 Fri 4.58 ### 4.55 ### 2,286,551 ### ### ### 0.0
2025-May-08 Thu 4.51 ### 4.5 4.57 ### ### ###
2025-May-07 Wed 4.45 4.51 4.42 4.49 69.5 69.5 ###
2025-May-06 Tue ### 4.45 ### 4.44 1,972,649 4,389,144 80.1 80.1 0.3
2025-May-05 Mon ### ### ### ### ### ### 0.0
2025-May-02 Fri 4.27 ### 4.26 ### 2,262,427 ### 74.3 74.3 0.0
2025-May-01 Thu 4.27 ### 4.21 4.27 65.9 65.9 ###
2025-Apr-30 Wed 4.24 4.27 4.175 4.24 5,503,120 23,236,924 67.3 67.3 0.3
2025-Apr-29 Tue 4.25 4.26 ### 4.22 3,676,771 7,831,522 25.4 25.4 ###
2025-Apr-28 Mon 4.2 ### ### 4.24 ### ### 0.3
2025-Apr-24 Thu 4.22 4.24 ### 4.2 ### ### ###
2025-Apr-23 Wed 4.2 4.24 ### 4.21 ### ### ###
2025-Apr-22 Tue ### ### ### ### ### ### 0.0
2025-Apr-17 Thu ### 4.21 ### ### 59.3 59.3 0.0
2025-Apr-16 Wed ### ### ### ### ### ### 0.0
2025-Apr-15 Tue ### ### ### ### 67.8 67.8 0.0
2025-Apr-14 Mon ### ### ### ### ### ### 0.0
2025-Apr-11 Fri ### ### ### ### ### ### 0.0
2025-Apr-10 Thu 4.21 4.22 ### ### 24.5 24.5 0.0
2025-Apr-09 Wed ### ### ### ### 2,931,625 0 ### ### 0.0
2025-Apr-08 Tue ### ### ### ### 2,458,241 0 63.9 63.9 0.0
2025-Apr-07 Mon ### ### 3.87 4 5,615,029 10,865,081 75.3 75.3 0.3
2025-Apr-04 Fri ### ### ### ### ### ### 0.0
2025-Apr-03 Thu ### ### ### ### ### ### 0.0
2025-Apr-02 Wed ### ### ### ### ### ### 0.0
2025-Apr-01 Tue ### ### ### ### 2,333,947 0 40.8 40.8 0.0
2025-Mar-31 Mon ### ### ### ### 24.1 24.1 0.0
2025-Mar-28 Fri ### ### ### ### 1,578,845 0 ### ### 0.0
2025-Mar-27 Thu ### ### ### ### ### ### 0.0
2025-Mar-26 Wed ### ### ### ### 69.9 69.9 0.0
2025-Mar-25 Tue ### ### 4.055 ### 37.4 37.4 0.0
2025-Mar-24 Mon ### ### ### ### 1,322,977 0 ### ### 0.0
2025-Mar-21 Fri ### 4.145 ### ### ### ### 0.0
2025-Mar-20 Thu ### ### 4.085 ### 1,985,670 ### 21.6 21.6 0.0
2025-Mar-19 Wed ### ### ### ### 4,047,857 0 81.3 81.3 0.0
2025-Mar-18 Tue ### ### 4.025 ### 2,181,775 4,390,822 28.6 28.6 0.0
2025-Mar-17 Mon ### ### ### ### ### ### 0.0
2025-Mar-14 Fri ### 4.075 ### ### ### ### 0.0
2025-Mar-13 Thu ### ### ### ### ### ### 0.0
2025-Mar-12 Wed ### ### 3.885 ### 3,744,878 7,274,425 37.7 37.7 0.0
2025-Mar-11 Tue ### ### ### ### 5,706,854 0 39.7 39.7 0.0
2025-Mar-10 Mon ### ### ### ### 73.5 73.5 0.0
2025-Mar-07 Fri ### ### ### ### 79.2 79.2 0.0
2025-Mar-06 Thu ### ### ### ### 1,759,348 0 ### ### 0.0
2025-Mar-05 Wed ### ### ### ### 2,557,045 0 69.4 69.4 0.0
2025-Mar-04 Tue ### 4.21 ### ### 73.7 73.7 0.0
2025-Mar-03 Mon ### 4.24 ### 4.2 69.7 69.7 ###
2025-Feb-28 Fri ### 4.25 ### 4.21 3,221,375 6,845,421 82.0 82.0 ###
2025-Feb-27 Thu ### 4.21 ### ### 1,657,156 ### ### ### 0.0
2025-Feb-26 Wed 4.25 4.27 ### 4.23 2,119,223 4,524,541 ### ### 0.3
2025-Feb-25 Tue 4.21 4.26 ### 4.25 78.8 78.8 ###
2025-Feb-24 Mon 4.27 ### 4.23 4.25 ### ### ###
2025-Feb-21 Fri ### ### 4.24 4.29 ### ### ###
2025-Feb-20 Thu 4.23 ### 4.225 4.27 77.2 77.2 ###
2025-Feb-19 Wed ### 4.21 ### ### 3,188,328 ### ### ### 0.0
2025-Feb-18 Tue 3.86 ### 3.845 3.86 676,877 ### 72.5 72.5 0.3
2025-Feb-17 Mon 3.82 3.87 3.81 3.85 1,079,041 ### ### ### 0.3
2025-Feb-14 Fri 3.81 3.85 ### 3.82 68.6 68.6 0.3
2025-Feb-13 Thu 3.81 3.81 3.74 3.79 ### ### ###
2025-Feb-12 Wed 3.8 3.83 3.75 3.78 ### ### 0.3
2025-Feb-11 Tue 3.84 3.86 3.79 3.8 ### ### ###
2025-Feb-10 Mon 3.84 3.87 3.82 3.82 1,476,375 ### ### ### 0.3
2025-Feb-07 Fri 3.84 3.89 3.84 3.87 730,983 2,825,249 73.5 73.5 ###
2025-Feb-06 Thu ### ### 3.85 3.88 1,152,052 ### 25.8 25.8 0.3
2025-Feb-05 Wed 3.82 3.89 3.82 3.85 72.7 72.7 0.3
2025-Feb-04 Tue 3.79 3.83 3.76 3.8 72.2 72.2 ###
2025-Feb-03 Mon 3.79 3.79 ### 3.75 2,378,644 ### ### ### 0.3
2025-Jan-31 Fri ### ### 3.82 3.82 ### ### 0.3
2025-Jan-30 Thu 3.84 ### ### 3.87 1,523,144 0 76.4 76.4 ###
2025-Jan-29 Wed 3.89 ### ### 3.83 19.0 19.0 ###
2025-Jan-28 Tue 3.84 ### 3.84 3.88 1,330,241 ### 80.2 80.2 0.3
2025-Jan-24 Fri 3.8 3.86 ### 3.84 ### ### 0.3
2025-Jan-23 Thu ### ### 3.76 3.77 2,187,543 4,112,580 ### ### ###
2025-Jan-22 Wed 3.83 3.89 3.825 3.88 1,476,243 ### ### ### 0.3
2025-Jan-21 Tue 3.78 3.82 ### 3.79 1,119,572 2,138,382 68.5 68.5 ###
2025-Jan-20 Mon 3.71 3.75 ### 3.75 1,715,356 ### 81.3 81.3 0.3
2025-Jan-17 Fri ### 3.7 ### ### 1,150,480 2,128,388 69.2 69.2 0.0
2025-Jan-16 Thu 3.7 3.7 3.645 ### 1,705,255 6,262,548 28.4 28.4 0.0
2025-Jan-15 Wed ### 3.7 ### ### 1,383,484 2,559,445 ### ### 0.0
2025-Jan-14 Tue ### ### ### ### 1,382,329 0 80.3 80.3 0.0
2025-Jan-13 Mon 3.59 ### 3.56 ### 1,454,851 ### 78.0 78.0 0.0
2025-Jan-10 Fri ### ### 3.58 ### 1,221,376 ### 80.1 80.1 0.0
2025-Jan-09 Thu ### 3.625 3.55 ### 1,942,782 ### ### ### 0.0
2025-Jan-08 Wed ### ### 3.55 ### 2,604,642 ### ### ### 0.0
2025-Jan-07 Tue ### ### 3.585 ### 2,528,483 ### ### ### 0.0
2025-Jan-06 Mon ### ### 3.57 3.59 28.7 28.7 ###
2025-Jan-03 Fri 3.57 ### 3.57 ### ### ### 0.0
2025-Jan-02 Thu ### ### 3.59 ### 64.1 64.1 0.0
2024-Dec-31 Tue ### ### ### ### ### ### 0.0
2024-Dec-30 Mon ### ### ### ### 1,462,883 0 ### ### 0.0
2024-Dec-27 Fri ### ### ### ### 59.6 59.6 0.0
2024-Dec-24 Tue ### ### 3.56 ### 543,146 ### ### ### 0.0
2024-Dec-23 Mon 3.55 3.59 3.54 3.57 62.6 62.6 0.3
2024-Dec-20 Fri 3.53 3.59 3.46 3.58 ### ### 0.3
2024-Dec-19 Thu ### 3.47 ### 3.45 89.0 89.0 ###
2024-Dec-18 Wed 3.49 3.55 3.45 3.45 23.6 23.6 ###
2024-Dec-17 Tue 3.42 ### ### 3.45 72.7 72.7 ###
2024-Dec-16 Mon 3.55 3.55 ### ### ### ### 0.0
2024-Dec-13 Fri ### 3.7 ### ### ### ### 0.0
2024-Dec-12 Thu 4.29 ### ### ### 15,442,771 0 0.4 0.4 0.0
2024-Dec-11 Wed 4.22 ### 4.21 ### 84.6 84.6 0.0
2024-Dec-10 Tue 4.23 4.27 4.2 4.23 2,133,726 9,036,329 72.3 72.3 0.3
2024-Dec-09 Mon 4.26 4.27 4.22 4.26 ### ### 0.3
2024-Dec-06 Fri ### ### 4.25 4.26 ### ### 0.3
2024-Dec-05 Thu ### 4.41 ### ### 3,459,225 ### ### ### 0.0
2024-Dec-04 Wed ### ### 4.27 ### ### ### 0.0
2024-Dec-03 Tue ### 4.4 ### ### 2,675,674 5,886,482 22.3 22.3 0.0
2024-Dec-02 Mon 4.55 4.57 ### ### 15.0 15.0 0.0
2024-Nov-29 Fri ### ### 4.54 4.55 23.2 23.2 0.3
2024-Nov-28 Thu 4.59 ### 4.57 ### 69.3 69.3 0.0
2024-Nov-27 Wed 4.59 ### 4.56 4.58 ### ### 0.3
2024-Nov-26 Tue ### ### 4.58 4.58 1,508,688 ### 23.3 23.3 0.3
2024-Nov-25 Mon ### ### ### ### ### ### 0.0
2024-Nov-22 Fri ### ### 4.585 ### 68.6 68.6 0.0
2024-Nov-21 Thu 4.58 ### 4.54 4.58 1,533,922 ### ### ### 0.3
2024-Nov-20 Wed ### ### 4.54 4.58 1,323,470 3,004,276 32.4 32.4 0.3
2024-Nov-19 Tue ### ### ### ### 2,169,555 0 76.2 76.2 0.0
2024-Nov-18 Mon ### 4.7 4.625 ### 1,335,571 ### 28.6 28.6 0.0
2024-Nov-15 Fri ### ### ### ### ### ### 0.0
2024-Nov-14 Thu ### ### ### ### 949,626 0 ### ### 0.0
2024-Nov-13 Wed ### 4.71 ### ### 34.5 34.5 0.0
2024-Nov-12 Tue ### 4.7 ### 4.7 77.0 77.0 0.3
2024-Nov-11 Mon ### ### 4.625 ### 71.0 71.0 0.0
2024-Nov-08 Fri 4.73 4.745 ### ### 1,558,880 3,698,442 ### ### 0.0
2024-Nov-07 Thu ### ### ### ### 1,334,555 0 76.0 76.0 0.0
2024-Nov-06 Wed ### ### 4.56 ### 35.7 35.7 0.0
2024-Nov-05 Tue 4.54 4.59 4.53 4.57 79.8 79.8 ###
2024-Nov-04 Mon 4.54 4.59 4.53 4.58 1,529,472 ### ### ### 0.3
2024-Nov-01 Fri 4.55 ### 4.49 4.54 ### ### 0.3
2024-Oct-31 Thu 4.59 ### 4.56 4.59 ### ### 0.3
2024-Oct-30 Wed 4.59 ### 4.56 ### 74.6 74.6 0.0
2024-Oct-29 Tue ### ### 4.55 ### ### ### 0.0
2024-Oct-28 Mon 4.58 ### 4.57 ### 914,955 2,090,672 75.2 75.2 0.0
2024-Oct-25 Fri ### 4.7 4.57 4.58 17.3 17.3 0.3
2024-Oct-24 Thu ### 4.75 4.675 ### 1,537,983 7,247,744 72.0 72.0 0.0
2024-Oct-23 Wed ### 4.71 ### ### 959,270 2,259,080 ### ### 0.0
2024-Oct-22 Tue ### 4.72 ### ### 1,856,851 ### ### ### 0.0
2024-Oct-21 Mon ### 4.75 ### 4.75 1,729,258 4,106,987 ### ### ###
2024-Oct-18 Fri 4.71 4.73 ### ### 1,588,072 ### 22.8 22.8 0.0
2024-Oct-17 Thu 4.74 4.75 ### 4.73 34.4 34.4 0.3
2024-Oct-16 Wed ### ### ### ### ### ### 0.0
2024-Oct-15 Tue ### 4.725 ### 4.71 947,251 2,237,880 77.7 77.7 ###
2024-Oct-14 Mon ### 4.72 ### ### 1,062,351 2,507,148 ### ### 0.0
2024-Oct-11 Fri ### ### 4.58 ### 1,229,645 2,815,887 ### ### 0.0
2024-Oct-10 Thu ### ### 4.56 4.59 25.9 25.9 0.3
2024-Oct-09 Wed 4.57 ### 4.57 ### 1,279,140 ### 79.0 79.0 0.0
2024-Oct-08 Tue 4.49 4.56 4.49 4.55 1,117,141 ### 83.9 83.9 0.3
2024-Oct-07 Mon 4.5 4.525 4.46 4.52 68.0 68.0 0.3
2024-Oct-04 Fri 4.5 4.52 4.47 4.52 ### ### 0.3
2024-Oct-03 Thu 4.54 4.54 4.47 4.52 1,201,649 5,413,428 ### ### 0.3
2024-Oct-02 Wed ### ### 4.51 4.53 1,927,856 ### ### ### ###
2024-Oct-01 Tue 4.53 4.645 4.52 ### 2,851,585 13,067,388 ### ### 0.0
2024-Sep-30 Mon 4.57 4.58 4.53 4.55 30.8 30.8 0.3
2024-Sep-27 Fri 4.49 4.59 4.48 4.56 75.8 75.8 0.3
2024-Sep-26 Thu 4.5 4.57 4.49 4.54 2,960,023 ### 63.2 63.2 0.3
2024-Sep-25 Wed 4.53 4.53 4.46 4.47 1,908,554 8,578,950 26.0 26.0 ###
2024-Sep-24 Tue 4.51 4.51 4.47 4.5 2,730,224 ### 29.7 29.7 ###
2024-Sep-23 Mon 4.53 4.57 4.51 4.53 1,675,958 7,608,849 ### ### ###
2024-Sep-20 Fri 4.53 4.55 ### 4.55 3,172,348 ### 73.3 73.3 0.3
2024-Sep-19 Thu 4.59 4.59 4.44 4.51 3,483,673 15,728,783 18.2 18.2 0.3
2024-Sep-18 Wed 4.4 4.46 ### 4.45 1,272,020 ### 78.0 78.0 0.3
2024-Sep-17 Tue 4.46 4.48 4.4 4.44 ### ### 0.3
2024-Sep-16 Mon 4.41 4.45 ### 4.43 ### ### ###
2024-Sep-13 Fri 4.42 4.44 ### 4.41 33.0 33.0 ###
2024-Sep-12 Thu ### 4.41 ### ### 1,780,621 ### ### ### 0.0
2024-Sep-11 Wed ### ### 4.27 ### 31.5 31.5 0.0
2024-Sep-10 Tue ### 4.345 4.29 ### 72.5 72.5 0.0
2024-Sep-09 Mon 4.26 ### 4.26 ### 1,406,749 2,996,375 ### ### 0.0
2024-Sep-06 Fri 4.28 ### 4.26 ### 2,339,878 4,983,940 78.9 78.9 0.0
2024-Sep-05 Thu 4.25 ### 4.25 4.29 2,886,028 ### ### ### ###
2024-Sep-04 Wed 4.23 4.29 4.21 4.26 80.2 80.2 0.3
2024-Sep-03 Tue 4.23 ### ### 4.26 2,527,876 0 ### ### 0.3
2024-Sep-02 Mon 4.23 4.27 ### 4.24 1,693,559 3,615,748 ### ### 0.3
2024-Aug-30 Fri ### 4.25 ### 4.23 3,174,943 6,746,753 66.4 66.4 0.3
2024-Aug-29 Thu 4.24 4.27 ### ### ### ### 0.0
2024-Aug-28 Wed ### ### 4.325 ### 2,474,340 ### ### ### 0.0
2024-Aug-27 Tue ### 4.4 ### ### 2,077,458 ### ### ### 0.0
2024-Aug-26 Mon ### 4.46 ### 4.41 2,270,281 5,062,726 78.7 78.7 ###
2024-Aug-23 Fri ### 4.45 ### ### 2,754,988 6,129,848 65.9 65.9 0.0
2024-Aug-22 Thu ### 4.445 4.25 ### ### ### 0.0
2024-Aug-21 Wed ### ### ### ### 4,040,128 0 ### ### 0.0
2024-Aug-20 Tue 4.42 4.49 4.42 4.47 1,263,644 ### 81.4 81.4 ###
2024-Aug-19 Mon 4.4 4.445 4.4 4.42 1,720,023 ### ### ### 0.3
2024-Aug-16 Fri 4.45 4.45 4.355 4.41 6,903,276 30,391,672 ### ### ###
2024-Aug-15 Thu 4.4 4.46 4.385 4.4 ### ### 0.3
2024-Aug-14 Wed ### ### ### ### ### ### 0.0
2024-Aug-13 Tue 4.29 ### 4.29 ### 2,386,981 5,120,074 74.4 74.4 0.0
2024-Aug-12 Mon 4.29 ### 4.28 4.28 1,437,186 3,075,578 37.0 37.0 0.3
2024-Aug-09 Fri 4.25 4.28 ### 4.24 28.8 28.8 0.3
2024-Aug-08 Thu ### 4.22 ### ### ### ### 0.0
2024-Aug-07 Wed ### ### ### ### 1,852,226 0 ### ### 0.0
2024-Aug-06 Tue ### ### ### ### 69.7 69.7 0.0
2024-Aug-05 Mon ### ### ### ### ### ### 0.0
2024-Aug-02 Fri 4.21 4.285 4.21 4.26 2,203,187 ### 79.9 79.9 0.3
2024-Aug-01 Thu 4.4 4.4 4.29 4.29 ### ### ###
2024-Jul-31 Wed ### ### 4.29 ### 3,121,923 6,696,524 ### ### 0.0
2024-Jul-30 Tue 4.22 4.28 ### 4.27 1,166,087 2,495,426 ### ### ###
2024-Jul-29 Mon 4.27 4.28 4.22 4.25 ### ### ###
2024-Jul-26 Fri ### 4.23 ### 4.23 ### ### 0.3
2024-Jul-25 Thu ### 4.21 ### ### 1,961,558 4,129,079 ### ### 0.0
2024-Jul-24 Wed ### 4.22 ### 4.21 73.1 73.1 ###
2024-Jul-23 Tue ### 4.22 ### 4.2 985,657 ### 73.5 73.5 ###
2024-Jul-22 Mon ### ### ### ### 1,772,726 0 70.0 70.0 0.0
2024-Jul-19 Fri ### ### ### ### ### ### 0.0
2024-Jul-18 Thu ### ### ### ### ### ### 0.0
2024-Jul-17 Wed ### ### ### ### 2,746,185 0 ### ### 0.0
2024-Jul-16 Tue ### ### 4.085 ### 3,007,546 ### ### ### 0.0
2024-Jul-15 Mon ### 4.2 ### ### 74.9 74.9 0.0
2024-Jul-12 Fri ### ### ### ### 62.0 62.0 0.0
2024-Jul-11 Thu ### ### ### ### ### ### 0.0
2024-Jul-10 Wed ### ### ### ### ### ### 0.0
2024-Jul-09 Tue ### ### ### ### 87.1 87.1 0.0
2024-Jul-08 Mon ### ### ### ### ### ### 0.0
2024-Jul-05 Fri ### ### ### ### 1,429,356 0 71.0 71.0 0.0
2024-Jul-04 Thu ### ### ### ### 27.6 27.6 0.0
2024-Jul-03 Wed ### ### 3.88 ### ### ### 0.0
2024-Jul-02 Tue 3.88 ### 3.88 ### 5,427,958 ### 76.2 76.2 0.0
2024-Jul-01 Mon 3.82 3.88 3.8 3.86 ### ### 0.3
2024-Jun-28 Fri 3.83 ### 3.81 3.83 2,865,220 5,458,244 ### ### ###
2024-Jun-27 Thu 3.81 3.81 3.745 3.81 2,770,428 ### ### ### 0.3
2024-Jun-26 Wed ### ### 3.83 3.87 ### ### ###
2024-Jun-25 Tue ### ### 3.83 3.84 21.2 21.2 0.3
2024-Jun-24 Mon ### ### 3.85 ### 2,074,228 3,992,888 39.0 39.0 0.0
2024-Jun-21 Fri 3.89 ### 3.87 ### 4,439,341 8,590,124 ### ### 0.0
2024-Jun-20 Thu 3.81 3.89 3.79 3.89 82.0 82.0 0.3
2024-Jun-19 Wed 3.77 ### 3.75 3.77 2,627,782 ### 69.6 69.6 ###
2024-Jun-18 Tue 3.74 3.79 3.73 3.77 74.6 74.6 ###
2024-Jun-17 Mon 3.71 3.72 ### 3.7 40.0 40.0 0.3
2024-Jun-14 Fri 3.73 3.79 3.72 3.74 2,294,080 8,614,270 ### ### 0.3
2024-Jun-13 Thu 3.73 3.76 3.71 3.72 ### ### 0.3
2024-Jun-12 Wed ### ### ### ### 4,065,256 0 86.4 86.4 0.0
2024-Jun-11 Tue ### 3.685 ### ### 82.2 82.2 0.0
2024-Jun-07 Fri 3.72 3.73 ### ### 2,054,674 ### ### ### 0.0
2024-Jun-06 Thu 3.7 ### ### 3.71 2,329,156 0 71.9 71.9 ###
2024-Jun-05 Wed 3.7 3.71 ### ### 30.2 30.2 0.0
2024-Jun-04 Tue ### 3.78 ### 3.7 78.2 78.2 0.3
2024-Jun-03 Mon ### ### ### ### 81.6 81.6 0.0
2024-May-31 Fri 3.57 ### 3.56 ### ### ### 0.0
2024-May-30 Thu 3.49 3.53 3.49 3.51 76.2 76.2 ###
2024-May-29 Wed 3.5 3.55 3.48 3.5 1,599,726 ### 73.4 73.4 0.3
2024-May-28 Tue ### 3.625 3.55 3.55 1,304,952 ### 24.7 24.7 ###
2024-May-27 Mon 3.59 ### 3.545 ### 78.8 78.8 0.0
2024-May-24 Fri 3.55 3.56 3.49 3.56 69.1 69.1 0.3
2024-May-23 Thu 3.57 ### 3.54 ### 1,921,080 ### ### ### 0.0
2024-May-22 Wed 3.58 ### 3.53 ### 2,742,652 4,840,780 ### ### 0.0
2024-May-21 Tue 3.58 ### 3.52 3.55 26.4 26.4 ###
2024-May-20 Mon 3.54 3.56 3.52 3.53 1,112,871 ### 34.4 34.4 0.3
2024-May-17 Fri 3.54 3.59 3.53 3.55 70.2 70.2 ###
2024-May-16 Thu ### ### 3.58 3.59 14.4 14.4 ###
2024-May-15 Wed 3.57 ### 3.54 ### ### ### 0.0
2024-May-14 Tue ### ### 3.55 3.55 ### ### ###
2024-May-13 Mon ### ### 3.575 ### 77.1 77.1 0.0
2024-May-10 Fri ### ### ### ### 20.8 20.8 0.0
2024-May-09 Thu 3.7 3.7 ### ### 1,258,725 2,328,641 31.1 31.1 0.0
2024-May-08 Wed ### 3.7 ### ### 30.9 30.9 0.0
2024-May-07 Tue ### ### ### ### 26.5 26.5 0.0
2024-May-06 Mon ### ### ### ### 1,205,842 0 35.7 35.7 0.0
2024-May-03 Fri 3.58 ### 3.56 ### ### ### 0.0
2024-May-02 Thu 3.57 ### 3.57 3.57 68.0 68.0 0.3
2024-May-01 Wed 3.58 ### 3.55 3.56 ### ### 0.3
2024-Apr-30 Tue ### ### ### ### 3,133,875 0 ### ### 0.0
2024-Apr-29 Mon ### ### ### ### 68.3 68.3 0.0
2024-Apr-26 Fri ### 3.71 ### ### ### ### 0.0
2024-Apr-24 Wed 3.74 3.76 3.71 3.73 ### ### ###
2024-Apr-23 Tue ### 3.72 ### 3.71 1,648,155 ### 82.7 82.7 ###
2024-Apr-22 Mon 3.7 3.72 ### 3.71 1,753,372 3,261,271 66.8 66.8 ###
2024-Apr-19 Fri ### ### ### ### 3,513,289 0 ### ### 0.0
2024-Apr-18 Thu ### 3.72 3.655 3.71 ### ### ###
2024-Apr-17 Wed ### ### ### ### 71.8 71.8 0.0
2024-Apr-16 Tue ### 3.73 ### ### 5,001,489 9,327,776 41.9 41.9 0.0
2024-Apr-15 Mon 3.74 3.77 3.73 3.73 42.2 42.2 ###
2024-Apr-12 Fri 3.71 3.77 3.71 3.75 1,099,955 ### ### ### 0.3
2024-Apr-11 Thu ### 3.72 ### 3.72 1,905,954 3,545,074 80.0 80.0 0.3
2024-Apr-10 Wed 3.76 3.78 3.71 3.72 1,103,588 ### 24.2 24.2 0.3
2024-Apr-09 Tue 3.78 3.79 3.72 3.77 33.9 33.9 ###
2024-Apr-08 Mon 3.8 3.83 3.79 3.79 1,201,855 ### 36.0 36.0 ###
2024-Apr-05 Fri 3.75 3.86 3.75 3.78 2,467,946 ### ### ### 0.3
2024-Apr-04 Thu 3.87 3.87 3.78 3.8 16.6 16.6 ###
2024-Apr-03 Wed 3.83 3.84 3.77 3.82 ### ### 0.3
2024-Apr-02 Tue 3.79 ### 3.79 3.88 2,470,757 4,682,084 82.1 82.1 0.3
2024-Mar-28 Thu 3.82 3.86 3.785 3.85 ### ### 0.3
2024-Mar-27 Wed 3.72 ### 3.7 3.79 ### ### ###
2024-Mar-26 Tue 3.78 3.79 3.7 3.72 ### ### 0.3
2024-Mar-25 Mon 3.86 3.885 3.79 3.8 2,282,920 ### ### ### ###
2024-Mar-22 Fri 3.79 3.89 3.78 3.86 83.7 83.7 0.3
2024-Mar-21 Thu 3.88 3.89 3.79 3.8 4,710,424 18,088,028 ### ### ###
2024-Mar-20 Wed 3.81 3.85 3.78 3.78 7,048,170 ### 30.4 30.4 0.3
2024-Mar-19 Tue 3.82 3.84 3.78 3.78 27.5 27.5 0.3
2024-Mar-18 Mon 3.82 3.85 3.79 3.82 1,895,381 7,240,355 ### ### 0.3
2024-Mar-15 Fri 3.79 3.87 3.78 3.85 79.0 79.0 0.3
2024-Mar-14 Thu 3.82 3.83 3.78 3.8 32.3 32.3 ###
2024-Mar-13 Wed 3.84 3.86 3.81 3.83 2,124,474 8,147,357 ### ### ###
2024-Mar-12 Tue 3.8 3.83 3.78 3.81 66.8 66.8 0.3
2024-Mar-11 Mon 3.84 ### 3.81 3.83 2,089,772 ### 41.5 41.5 ###
2024-Mar-08 Fri 3.87 ### 3.86 3.88 67.7 67.7 0.3
2024-Mar-07 Thu 3.83 3.86 3.81 3.84 3,717,785 ### ### ### 0.3
2024-Mar-06 Wed 3.84 3.86 3.81 3.83 2,974,143 ### ### ### ###
2024-Mar-05 Tue 3.78 3.85 3.755 3.82 3,804,880 14,468,056 ### ### 0.3
2024-Mar-04 Mon 3.79 ### 3.75 3.8 70.4 70.4 ###
2024-Mar-01 Fri 3.8 3.85 3.77 3.8 63.7 63.7 ###
2024-Feb-29 Thu 3.77 3.79 ### 3.79 66.0 66.0 ###
2024-Feb-28 Wed 3.79 3.83 3.74 3.83 ### ### ###
2024-Feb-27 Tue 3.75 3.785 3.73 3.78 5,147,573 ### ### ### 0.3
2024-Feb-26 Mon 3.84 3.855 3.77 3.79 5,589,829 21,311,223 28.5 28.5 ###
2024-Feb-23 Fri 3.76 3.87 3.73 3.81 5,037,425 ### 83.1 83.1 0.3
2024-Feb-22 Thu ### ### 3.57 3.7 84.5 84.5 0.3
2024-Feb-21 Wed 3.45 3.74 3.45 3.51 9,175,385 ### ### ### ###
2024-Feb-20 Tue ### ### ### ### 1,959,652 0 ### ### 0.0
2024-Feb-19 Mon 3.28 ### 3.26 ### ### ### 0.0
2024-Feb-16 Fri ### ### 3.245 3.28 2,685,221 4,356,771 30.2 30.2 0.2
2024-Feb-15 Thu 3.26 3.29 3.25 3.28 2,336,780 7,641,270 71.6 71.6 0.2
2024-Feb-14 Wed 3.26 3.27 3.23 3.25 1,914,472 ### 27.6 27.6 0.2
2024-Feb-13 Tue 3.26 3.27 3.22 3.26 ### ### 0.2
2024-Feb-12 Mon 3.22 3.26 ### 3.26 82.1 82.1 0.2
2024-Feb-09 Fri 3.28 ### 3.22 3.24 23.5 23.5 ###
2024-Feb-08 Thu ### ### 3.275 3.28 2,953,046 ### ### ### 0.2
2024-Feb-07 Wed ### ### 3.25 3.28 1,338,670 ### ### ### 0.2
2024-Feb-06 Tue 3.24 3.29 3.23 3.29 1,669,221 ### 80.9 80.9 ###
2024-Feb-05 Mon 3.2 3.26 ### 3.26 86.3 86.3 0.2
2024-Feb-02 Fri 3.23 3.27 3.2 3.25 66.9 66.9 0.2
2024-Feb-01 Thu 3.22 3.24 ### 3.2 ### ### 0.2
2024-Jan-31 Wed 3.23 3.29 3.21 3.29 81.1 81.1 ###
2024-Jan-30 Tue ### 3.23 ### ### 2,483,123 4,010,243 ### ### 0.0
2024-Jan-29 Mon ### ### ### ### 2,074,243 0 ### ### 0.0
2024-Jan-25 Thu ### 3.175 ### ### 30.0 30.0 0.0
2024-Jan-24 Wed ### 3.2 ### ### 2,355,673 3,769,076 24.2 24.2 0.0
2024-Jan-23 Tue ### ### ### ### 1,192,347 0 72.3 72.3 0.0
2024-Jan-22 Mon ### ### ### ### 1,142,524 0 37.8 37.8 0.0
2024-Jan-19 Fri ### ### ### ### 29.8 29.8 0.0
2024-Jan-18 Thu ### ### ### ### 73.5 73.5 0.0
2024-Jan-17 Wed ### ### ### ### 1,899,427 0 ### ### 0.0
2024-Jan-16 Tue ### ### ### ### ### ### 0.0
2024-Jan-15 Mon ### ### ### ### 1,267,352 0 ### ### 0.0
2024-Jan-12 Fri ### ### ### ### 1,412,048 0 29.6 29.6 0.0
2024-Jan-11 Thu ### ### ### ### 1,139,621 0 ### ### 0.0
2024-Jan-10 Wed ### ### ### ### 1,272,146 0 ### ### 0.0
2024-Jan-09 Tue ### ### ### ### ### ### 0.0
2024-Jan-08 Mon ### ### ### ### 1,579,022 0 77.3 77.3 0.0
2024-Jan-05 Fri ### ### ### ### 22.7 22.7 0.0
2024-Jan-04 Thu ### ### ### ### 1,859,343 0 ### ### 0.0
2024-Jan-03 Wed ### 3.155 ### ### ### ### 0.0
2024-Jan-02 Tue ### 3.185 ### ### 31.4 31.4 0.0
2023-Dec-29 Fri ### ### ### ### 1,018,824 0 77.1 77.1 0.0
2023-Dec-28 Thu ### ### ### ### ### ### 0.0
2023-Dec-27 Wed ### 3.125 ### ### 1,886,323 2,947,379 22.3 22.3 0.0
2023-Dec-22 Fri ### ### ### ### 1,713,349 0 32.8 32.8 0.0
2023-Dec-21 Thu ### ### ### ### 5,785,985 0 25.5 25.5 0.0
2023-Dec-20 Wed ### ### ### ### 2,859,325 0 65.7 65.7 0.0
2023-Dec-19 Tue 3 ### ### ### ### ### 0.0
2023-Dec-18 Mon ### ### ### ### ### ### 0.0
2023-Dec-15 Fri ### ### ### ### 13,472,825 0 64.9 64.9 0.0
2023-Dec-14 Thu ### ### ### ### ### ### 0.0
2023-Dec-13 Wed 3 ### 2.985 ### 7,330,958 10,941,454 ### ### 0.0
2023-Dec-12 Tue ### 3.055 3 ### 3,192,856 9,666,371 69.8 69.8 0.0
2023-Dec-11 Mon ### ### ### ### 3,741,353 0 39.5 39.5 0.0
2023-Dec-08 Fri 3 3.025 ### ### 69.4 69.4 0.0
2023-Dec-07 Thu ### 3.055 3 ### 35.0 35.0 0.0
2023-Dec-06 Wed 3 ### ### ### ### ### 0.0
2023-Dec-05 Tue 3 ### ### ### 5,871,721 0 45.8 45.8 0.0
2023-Dec-04 Mon ### 3.045 ### ### 3,968,743 ### 71.1 71.1 0.0
2023-Dec-01 Fri ### 3.025 ### ### 4,307,927 ### 76.8 76.8 0.0
2023-Nov-30 Thu ### ### ### 3 7,930,476 0 ### ### 0.2
2023-Nov-29 Wed ### ### 2.88 ### ### ### 0.0
2023-Nov-28 Tue 2.87 ### ### 2.89 3,003,959 0 71.5 71.5 ###
2023-Nov-27 Mon 2.86 2.89 2.85 2.87 ### ### ###
2023-Nov-24 Fri 2.82 2.875 2.81 2.87 ### ### ###
2023-Nov-23 Thu 2.84 2.84 2.81 2.82 1,764,122 4,983,644 ### ### ###
2023-Nov-22 Wed 2.81 2.85 2.8 2.84 2,574,270 ### 81.4 81.4 0.2
2023-Nov-21 Tue 2.82 2.82 2.79 2.82 ### ### ###
2023-Nov-20 Mon 2.8 2.85 ### 2.8 4,630,441 6,598,378 ### ### 0.2
2023-Nov-17 Fri 2.8 2.81 2.78 2.79 ### ### ###
2023-Nov-16 Thu 2.76 2.82 2.75 2.8 4,685,048 13,047,858 82.5 82.5 0.2
2023-Nov-15 Wed 2.8 2.8 2.75 2.78 29.2 29.2 0.2
2023-Nov-14 Tue 2.79 2.79 2.73 2.77 24.7 24.7 0.2
2023-Nov-13 Mon 2.73 2.75 2.7 2.74 5,942,726 16,193,928 78.9 78.9 0.2
2023-Nov-10 Fri 2.72 2.73 ### 2.7 3,248,020 4,433,547 ### ### 0.2
2023-Nov-09 Thu 2.75 2.79 2.73 2.73 ### ### ###
2023-Nov-08 Wed 2.77 2.78 ### 2.73 19.8 19.8 ###
2023-Nov-07 Tue 2.74 2.75 2.7 2.73 2,865,775 ### ### ### ###
2023-Nov-06 Mon 2.77 ### 2.73 2.73 ### ### ###
2023-Nov-03 Fri 2.75 2.78 2.72 2.76 ### ### 0.2
2023-Nov-02 Thu 2.72 2.78 ### 2.75 ### ### ###
2023-Nov-01 Wed 2.76 2.775 2.72 2.72 2,930,978 ### ### ### 0.2
2023-Oct-31 Tue 2.73 2.77 2.72 2.75 3,842,285 10,547,072 ### ### ###
2023-Oct-30 Mon 2.75 2.77 ### 2.73 32.3 32.3 ###
2023-Oct-27 Fri 2.76 ### 2.75 2.76 2,724,874 ### 65.2 65.2 0.2
2023-Oct-26 Thu 2.79 2.81 ### 2.78 ### ### 0.2
2023-Oct-25 Wed 2.77 ### 2.77 2.8 ### ### 0.2
2023-Oct-24 Tue 2.8 2.81 2.76 2.78 1,136,656 3,165,586 28.3 28.3 0.2
2023-Oct-23 Mon 2.78 ### 2.755 2.78 2,634,442 3,628,943 ### ### 0.2
2023-Oct-20 Fri 2.76 2.82 2.755 2.8 4,295,940 ### 82.0 82.0 0.2
2023-Oct-19 Thu 2.77 ### 2.75 2.79 75.9 75.9 ###
2023-Oct-18 Wed 2.79 2.81 2.775 2.79 71.8 71.8 ###
2023-Oct-17 Tue 2.78 2.79 ### 2.79 ### ### ###
2023-Oct-16 Mon 2.73 2.8 2.73 2.77 3,065,841 8,477,050 ### ### 0.2
2023-Oct-13 Fri 2.75 2.77 2.72 2.76 ### ### 0.2
2023-Oct-12 Thu 2.76 2.79 2.745 2.77 ### ### 0.2
2023-Oct-11 Wed 2.76 2.78 2.725 2.75 ### ### ###
2023-Oct-10 Tue 2.75 2.76 2.71 2.73 2,579,528 ### 25.4 25.4 ###
2023-Oct-09 Mon 2.73 2.775 2.725 2.74 2,352,259 ### 76.5 76.5 0.2
2023-Oct-06 Fri 2.75 2.77 2.71 2.72 ### ### 0.2
2023-Oct-05 Thu 2.76 2.79 2.73 2.79 2,617,587 7,224,540 ### ### ###
2023-Oct-04 Wed 2.77 2.79 2.76 2.78 2,234,671 ### 79.8 79.8 0.2
2023-Oct-03 Tue 2.79 2.82 2.775 2.79 ### ### ###
2023-Oct-02 Mon 2.82 ### 2.81 2.84 3,217,183 4,520,142 ### ### 0.2
2023-Sep-29 Fri 2.86 2.88 2.81 2.82 ### ### ###
2023-Sep-28 Thu 2.84 2.87 ### 2.84 7,664,989 10,999,259 68.1 68.1 0.2
2023-Sep-27 Wed 2.8 2.825 2.78 2.82 3,368,855 ### ### ### ###
2023-Sep-26 Tue 2.82 2.84 2.77 2.81 4,701,382 13,187,376 ### ### ###
2023-Sep-25 Mon 2.78 2.82 2.76 2.78 66.4 66.4 0.2
2023-Sep-22 Fri ### 2.78 ### 2.77 ### ### 0.2
2023-Sep-21 Thu 2.75 2.755 2.7 2.7 4,798,321 13,087,420 25.5 25.5 0.2
2023-Sep-20 Wed 2.73 2.78 ### 2.73 74.4 74.4 ###
2023-Sep-19 Tue 2.7 2.73 ### 2.7 73.0 73.0 0.2
2023-Sep-18 Mon 2.72 2.73 ### 2.71 5,566,147 ### ### ### ###
2023-Sep-15 Fri ### 2.71 ### ### 8,598,320 11,650,723 ### ### 0.0
2023-Sep-14 Thu ### ### 2.625 ### 70.6 70.6 0.0
2023-Sep-13 Wed 2.71 ### ### ### 16.6 16.6 0.0
2023-Sep-12 Tue ### 2.71 ### ### 8,089,470 ### 75.4 75.4 0.0
2023-Sep-11 Mon ### 2.7 2.645 ### 3,894,577 10,408,257 35.2 35.2 0.0
2023-Sep-08 Fri ### 2.71 ### ### 4,807,840 6,514,623 ### ### 0.0
2023-Sep-07 Thu 2.7 ### ### ### 7,968,144 0 ### ### 0.0
2023-Sep-06 Wed 2.71 ### ### ### ### ### 0.0
2023-Sep-05 Tue 2.79 2.79 2.71 2.72 ### ### 0.2
2023-Sep-04 Mon ### 2.76 ### 2.74 75,781,159 ### 84.8 84.8 0.2
2023-Sep-01 Fri 2.73 2.77 2.7 2.75 ### ### ###
2023-Aug-31 Thu 2.72 2.76 2.71 2.72 4,932,723 ### 67.1 67.1 0.2
2023-Aug-30 Wed 2.79 2.79 2.72 2.72 3,341,755 ### 16.3 16.3 0.2
2023-Aug-29 Tue 2.74 2.8 2.72 2.76 3,597,581 9,929,323 74.9 74.9 0.2
2023-Aug-28 Mon 2.82 2.82 2.685 2.78 34.6 34.6 0.2
2023-Aug-25 Fri 2.75 2.75 ### ### ### ### 0.0
2023-Aug-24 Thu 2.78 2.8 2.72 2.73 3,220,781 8,889,355 20.4 20.4 ###
2023-Aug-23 Wed 2.76 2.82 2.76 2.77 1,978,378 5,519,674 ### ### 0.2
2023-Aug-22 Tue 2.8 2.81 2.77 2.78 933,942 ### ### ### 0.2
2023-Aug-21 Mon 2.76 ### 2.76 2.76 1,666,852 2,300,255 71.6 71.6 0.2
2023-Aug-18 Fri 2.76 2.81 2.76 2.78 1,174,325 ### 72.5 72.5 0.2
2023-Aug-17 Thu 2.83 2.83 2.78 2.8 ### ### 0.2
2023-Aug-16 Wed 2.86 2.875 ### 2.87 74.2 74.2 ###
2023-Aug-15 Tue 2.86 ### 2.86 ### 1,352,859 1,934,588 80.7 80.7 0.0
2023-Aug-14 Mon 2.84 2.87 2.83 2.85 1,157,986 ### ### ### ###
2023-Aug-11 Fri 2.86 2.89 2.83 2.86 ### ### 0.2
2023-Aug-10 Thu ### ### 2.83 2.83 1,555,280 2,200,721 15.5 15.5 0.2
2023-Aug-09 Wed 2.87 2.89 ### 2.85 1,509,122 2,180,681 ### ### ###
2023-Aug-08 Tue 2.86 ### 2.86 2.88 1,884,978 ### ### ### 0.2
2023-Aug-07 Mon 2.87 2.87 2.83 2.86 884,120 2,519,742 ### ### 0.2
2023-Aug-04 Fri 2.86 ### 2.84 2.87 69.9 69.9 ###
2023-Aug-03 Thu 2.85 2.87 2.825 2.86 1,301,942 3,707,279 73.4 73.4 0.2
2023-Aug-02 Wed 2.88 2.885 2.85 2.86 37.0 37.0 0.2
2023-Aug-01 Tue ### ### 2.875 2.88 ### ### 0.2
2023-Jul-31 Mon ### ### 2.885 ### ### ### 0.0
2023-Jul-28 Fri ### 2.925 2.875 ### 1,521,178 ### ### ### 0.0
2023-Jul-27 Thu ### ### ### ### 2,689,342 0 ### ### 0.0
2023-Jul-26 Wed ### ### 2.81 ### ### ### 0.0
2023-Jul-25 Tue ### ### ### ### ### ### 0.0
2023-Jul-24 Mon ### ### ### ### ### ### 0.0
2023-Jul-21 Fri ### ### ### ### 21,889,579 0 ### ### 0.0
2023-Jul-20 Thu ### ### ### ### 2,600,021 0 ### ### 0.0
2023-Jul-19 Wed ### ### ### ### ### ### 0.0
2023-Jul-18 Tue ### ### ### ### 922,072 0 73.5 73.5 0.0
2023-Jul-17 Mon ### ### 3 ### 1,680,725 2,521,087 83.4 83.4 0.0
2023-Jul-14 Fri 3 ### ### ### 2,407,959 0 ### ### 0.0
2023-Jul-13 Thu ### ### ### ### 1,591,670 0 ### ### 0.0
2023-Jul-12 Wed 3 3 2.945 ### 1,258,471 ### 25.2 25.2 0.0
2023-Jul-11 Tue ### ### ### ### ### ### 0.0
2023-Jul-10 Mon ### ### ### ### 756,588 0 79.9 79.9 0.0
2023-Jul-07 Fri 3 3 ### ### 23.8 23.8 0.0
2023-Jul-06 Thu 3 ### ### 3 76.8 76.8 0.2
2023-Jul-05 Wed ### ### ### ### 70.4 70.4 0.0
2023-Jul-04 Tue ### ### 3 ### 2,891,271 ### 18.9 18.9 0.0
2023-Jul-03 Mon ### 3.085 ### ### 1,092,047 1,684,482 ### ### 0.0
2023-Jun-30 Fri ### ### ### ### ### ### 0.0
2023-Jun-29 Thu ### ### ### ### 1,233,025 0 76.3 76.3 0.0
2023-Jun-28 Wed 3 ### 2.955 ### 25.5 25.5 0.0
2023-Jun-27 Tue ### 2.975 2.89 ### 1,867,549 5,476,587 ### ### 0.0
2023-Jun-26 Mon 2.87 2.925 2.85 ### 2,186,157 6,312,528 85.2 85.2 0.0
2023-Jun-23 Fri ### ### 2.83 2.88 1,613,556 2,283,181 40.5 40.5 0.2
2023-Jun-22 Thu ### ### 2.85 2.88 1,468,425 ### 42.5 42.5 0.2
2023-Jun-21 Wed 2.81 ### 2.8 ### 2,029,744 2,841,641 ### ### 0.0
2023-Jun-20 Tue 2.81 2.85 2.79 2.84 1,609,749 ### ### ### 0.2
2023-Jun-19 Mon 2.79 2.81 2.75 2.8 ### ### 0.2
2023-Jun-16 Fri 2.76 2.79 2.74 2.77 3,638,526 10,060,524 63.0 63.0 0.2
2023-Jun-15 Thu 2.74 2.77 2.71 2.77 ### ### 0.2
2023-Jun-14 Wed 2.73 2.76 2.72 2.74 76.0 76.0 0.2
2023-Jun-13 Tue 2.74 2.74 ### 2.71 1,789,552 2,451,686 32.1 32.1 ###
2023-Jun-09 Fri 2.71 2.75 ### 2.73 3,495,743 4,806,646 77.1 77.1 ###
2023-Jun-08 Thu ### ### ### ### 41.4 41.4 0.0
2023-Jun-07 Wed ### 2.7 ### ### 1,097,128 1,481,122 37.1 37.1 0.0
2023-Jun-06 Tue ### 2.7 ### ### 3,650,870 4,928,674 39.0 39.0 0.0
2023-Jun-05 Mon ### ### 2.48 ### 8,153,155 ### ### ### 0.0
2023-Jun-02 Fri 2.7 2.73 ### 2.7 1,259,921 ### 63.7 63.7 0.2
2023-Jun-01 Thu 2.72 2.72 ### 2.71 ### ### ###
2023-May-31 Wed ### 2.71 ### 2.71 80.8 80.8 ###
2023-May-30 Tue 2.73 2.73 2.675 ### 1,174,254 3,173,421 23.7 23.7 0.0
2023-May-29 Mon 2.7 2.72 ### 2.7 3,831,570 ### ### ### 0.2
2023-May-26 Fri 2.73 2.73 ### 2.7 1,632,289 2,228,074 ### ### 0.2
2023-May-25 Thu 2.71 2.73 2.685 2.73 ### ### ###
2023-May-24 Wed ### 2.71 ### 2.7 2,309,524 ### ### ### 0.2
2023-May-23 Tue ### 2.7 ### ### 28.7 28.7 0.0
2023-May-22 Mon ### ### ### ### 79.6 79.6 0.0
2023-May-19 Fri ### 2.7 2.655 2.7 1,259,145 ### ### ### 0.2
2023-May-18 Thu 2.7 ### ### ### ### ### 0.0
2023-May-17 Wed ### 2.7 ### 2.7 ### ### 0.2
2023-May-16 Tue 2.75 2.75 ### ### 24.1 24.1 0.0
2023-May-15 Mon 2.77 2.78 2.7 2.74 3,127,189 ### 32.5 32.5 0.2
2023-May-12 Fri 2.71 2.75 2.7 2.75 3,376,386 9,200,651 82.0 82.0 ###
2023-May-11 Thu 2.7 2.72 ### 2.7 ### ### 0.2
2023-May-10 Wed ### 2.7 ### ### ### ### 0.0
2023-May-09 Tue 2.59 ### 2.585 ### 6,722,847 8,689,279 ### ### 0.0
2023-May-08 Mon ### ### 2.575 2.59 30.8 30.8 0.2
2023-May-05 Fri 2.45 ### 2.43 2.59 142,750,285 ### ### ### 0.2
2023-May-04 Thu 2.52 2.57 2.49 2.53 65.1 65.1 ###
2023-May-03 Wed ### ### 2.5 2.5 3,811,640 4,764,550 ### ### 0.2
2023-May-02 Tue ### ### 2.575 2.58 11,273,189 ### 35.2 35.2 0.2
2023-May-01 Mon ### ### ### ### 1,938,325 0 ### ### 0.0
2023-Apr-28 Fri ### ### ### ### ### ### 0.0
2023-Apr-27 Thu ### ### ### ### 29.5 29.5 0.0
2023-Apr-26 Wed ### ### ### ### 4,277,758 0 ### ### 0.0
2023-Apr-24 Mon ### ### 2.59 ### 967,155 ### ### ### 0.0
2023-Apr-21 Fri ### ### 2.59 ### 1,051,375 ### ### ### 0.0
2023-Apr-20 Thu ### ### 2.59 ### 5,360,286 6,941,570 75.3 75.3 0.0
2023-Apr-19 Wed ### ### 2.58 2.59 2,911,053 3,755,258 ### ### 0.2
2023-Apr-18 Tue ### ### ### ### ### ### 0.0
2023-Apr-17 Mon ### ### 2.585 ### 2,008,643 2,596,171 19.7 19.7 0.0
2023-Apr-14 Fri 2.72 2.75 ### ### 3,148,828 ### 15.9 15.9 0.0
2023-Apr-13 Thu 2.7 2.7 ### ### 3,240,979 4,375,321 32.9 32.9 0.0
2023-Apr-12 Wed ### 2.71 ### ### 5,290,957 7,169,246 80.1 80.1 0.0
2023-Apr-11 Tue ### ### ### ### ### ### 0.0
2023-Apr-06 Thu ### 2.655 2.58 ### ### ### 0.0
2023-Apr-05 Wed ### ### 2.59 ### 4,550,272 ### ### ### 0.0
2023-Apr-04 Tue ### ### 2.59 ### 2,968,373 3,844,043 ### ### 0.0
2023-Apr-03 Mon ### ### ### ### 4,468,520 0 ### ### 0.0
2023-Mar-31 Fri ### ### 2.59 ### ### ### 0.0
2023-Mar-30 Thu 2.57 ### 2.57 ### 3,210,957 4,126,079 76.2 76.2 0.0
2023-Mar-29 Wed 2.55 2.555 2.525 2.55 ### ### 0.2
2023-Mar-28 Tue 2.51 2.57 2.5 2.56 3,263,827 ### 76.3 76.3 0.2
2023-Mar-27 Mon 2.5 2.51 2.47 2.51 1,813,429 ### 76.9 76.9 ###
2023-Mar-24 Fri 2.5 2.52 2.45 2.48 ### ### 0.2
2023-Mar-23 Thu 2.47 ### 2.44 2.48 73.6 73.6 0.2
2023-Mar-22 Wed 2.45 2.49 2.4 2.46 ### ### 0.2
2023-Mar-21 Tue ### ### ### 2.41 1,627,681 0 74.3 74.3 0.2
2023-Mar-20 Mon 2.4 2.41 2.345 ### ### ### 0.0
2023-Mar-17 Fri 2.4 2.43 ### 2.41 3,161,156 ### 67.2 67.2 0.2
2023-Mar-16 Thu ### ### ### ### 3,082,577 0 ### ### 0.0
2023-Mar-15 Wed ### 2.41 2.29 2.41 ### ### 0.2
2023-Mar-14 Tue ### ### 2.27 ### 33.2 33.2 0.0
2023-Mar-13 Mon ### ### 2.26 ### ### ### 0.0
2023-Mar-10 Fri ### ### 2.27 2.28 ### ### 0.2
2023-Mar-09 Thu 2.25 ### ### 2.29 81.3 81.3 ###
2023-Mar-08 Wed ### 2.26 ### 2.21 205,505,879 232,221,643 85.9 85.9 0.2
2023-Mar-07 Tue 2.29 ### 2.24 ### 4,774,453 5,347,387 81.2 81.2 0.0
2023-Mar-06 Mon ### ### 2.28 2.29 ### ### ###
2023-Mar-03 Fri ### 2.355 2.24 ### 71.5 71.5 0.0
2023-Mar-02 Thu ### ### 2.29 2.29 3,964,183 4,538,989 ### ### ###
2023-Mar-01 Wed ### ### 2.29 ### 70.9 70.9 0.0
2023-Feb-28 Tue ### 2.49 ### ### 82.4 82.4 0.0
2023-Feb-27 Mon ### ### ### ### 7,478,456 0 31.8 31.8 0.0
2023-Feb-24 Fri 2.47 2.52 2.25 ### 6,305,357 15,038,276 5.3 5.3 0.0
2023-Feb-23 Thu 2.54 2.54 2.385 2.4 8.7 8.7 ###
2023-Feb-22 Wed 2.43 2.53 2.43 2.48 970,742 2,407,440 ### ### 0.2
2023-Feb-21 Tue 2.49 2.5 2.45 2.5 70.7 70.7 0.2
2023-Feb-20 Mon 2.48 2.49 2.45 2.47 ### ### ###
2023-Feb-17 Fri 2.46 2.5 2.42 2.49 547,524 ### 83.5 83.5 0.2
2023-Feb-16 Thu 2.49 ### 2.45 2.48 751,879 921,051 31.0 31.0 0.2
2023-Feb-15 Wed 2.43 2.49 2.4 2.46 1,047,882 2,562,071 ### ### 0.2
2023-Feb-14 Tue 2.44 2.47 ### 2.43 ### ### ###
2023-Feb-13 Mon 2.45 2.47 2.43 2.46 691,751 1,694,789 79.7 79.7 0.2
2023-Feb-10 Fri 2.44 2.475 2.43 2.45 700,289 1,717,458 ### ### 0.2
2023-Feb-09 Thu 2.49 2.5 2.42 2.5 1,123,359 ### 78.8 78.8 0.2
2023-Feb-08 Wed 2.47 2.5 2.41 2.46 1,730,927 4,249,425 34.3 34.3 0.2
2023-Feb-07 Tue 2.43 2.51 2.43 2.47 ### ### ###
2023-Feb-06 Mon 2.4 2.44 ### 2.42 81.5 81.5 0.2
2023-Feb-03 Fri 2.4 2.43 ### 2.42 760,970 924,578 72.4 72.4 0.2
2023-Feb-02 Thu ### 2.4 ### ### 588,459 706,150 ### ### 0.0
2023-Feb-01 Wed 2.4 2.41 ### ### 704,622 ### 33.0 33.0 0.0
2023-Jan-31 Tue 2.43 2.43 ### 2.41 39.7 39.7 0.2
2023-Jan-30 Mon 2.42 2.46 2.41 2.42 1,090,351 ### ### ### 0.2
2023-Jan-27 Fri 2.44 2.48 ### ### 700,288 868,357 21.0 21.0 0.0
2023-Jan-25 Wed ### 2.43 ### 2.43 87.2 87.2 ###
2023-Jan-24 Tue 2.42 2.46 ### ### 11.7 11.7 0.0
2023-Jan-23 Mon 2.46 2.49 2.42 2.44 ### ### 0.2
2023-Jan-20 Fri 2.43 2.45 2.375 2.44 ### ### 0.2


1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-06-07 01:18:51 thru 2025-06-07 01:18:52 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000